Daedong Metals Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 7,050.00 | 7,050.00 | 6,770.00 | 6,810.00 | 3,369.53 | 28,700 |
| 2025-01-24 | 6,790.00 | 7,130.00 | 6,760.00 | 7,060.00 | 3,493.23 | 44,128 |
| 2025-01-23 | 7,090.00 | 7,190.00 | 6,780.00 | 6,790.00 | 3,359.64 | 24,146 |
| 2025-01-22 | 7,030.00 | 7,290.00 | 7,030.00 | 7,090.00 | 3,508.07 | 33,002 |
| 2025-01-21 | 7,230.00 | 7,300.00 | 7,030.00 | 7,030.00 | 3,478.39 | 37,446 |
| 2025-01-20 | 7,300.00 | 7,450.00 | 7,080.00 | 7,230.00 | 3,577.34 | 64,910 |
| 2025-01-17 | 7,340.00 | 7,520.00 | 7,040.00 | 7,300.00 | 3,611.98 | 126,232 |
| 2025-01-16 | 6,820.00 | 7,900.00 | 6,820.00 | 7,350.00 | 3,636.72 | 1,055,206 |
| 2025-01-15 | 6,800.00 | 6,960.00 | 6,790.00 | 6,820.00 | 3,374.48 | 33,316 |
| 2025-01-14 | 6,840.00 | 6,930.00 | 6,790.00 | 6,800.00 | 3,364.58 | 25,530 |
| 2025-01-13 | 7,130.00 | 7,130.00 | 6,830.00 | 6,850.00 | 3,389.32 | 32,288 |
| 2025-01-10 | 6,910.00 | 7,030.00 | 6,740.00 | 7,030.00 | 3,478.39 | 33,564 |
| 2025-01-09 | 6,740.00 | 6,990.00 | 6,720.00 | 6,850.00 | 3,389.32 | 29,124 |
| 2025-01-08 | 6,710.00 | 6,930.00 | 6,700.00 | 6,800.00 | 3,364.58 | 33,694 |
| 2025-01-07 | 7,000.00 | 7,270.00 | 6,800.00 | 6,820.00 | 3,374.48 | 207,190 |
| 2025-01-06 | 6,730.00 | 6,860.00 | 6,660.00 | 6,820.00 | 3,374.48 | 39,998 |
| 2025-01-03 | 6,590.00 | 6,790.00 | 6,550.00 | 6,720.00 | 3,325.00 | 36,704 |
| 2025-01-02 | 6,480.00 | 6,860.00 | 6,410.00 | 6,610.00 | 3,270.57 | 109,222 |
| 2024-12-30 | 6,200.00 | 6,520.00 | 6,180.00 | 6,480.00 | 3,206.25 | 42,824 |
| 2024-12-27 | 6,490.00 | 6,490.00 | 6,080.00 | 6,330.00 | 3,132.03 | 43,464 |
| 2024-12-26 | 6,550.00 | 6,680.00 | 6,490.00 | 6,490.00 | 3,181.51 | 27,836 |
| 2024-12-24 | 6,640.00 | 6,910.00 | 6,510.00 | 6,550.00 | 3,210.92 | 33,454 |
| 2024-12-23 | 6,640.00 | 6,940.00 | 6,640.00 | 6,700.00 | 3,284.46 | 33,998 |
| 2024-12-20 | 6,820.00 | 6,880.00 | 6,590.00 | 6,630.00 | 3,250.14 | 58,246 |
| 2024-12-19 | 6,700.00 | 7,200.00 | 6,550.00 | 6,880.00 | 3,372.70 | 174,130 |
| 2024-12-18 | 7,000.00 | 7,100.00 | 6,730.00 | 6,820.00 | 3,343.28 | 87,460 |
| 2024-12-17 | 7,030.00 | 7,230.00 | 6,890.00 | 7,060.00 | 3,460.93 | 98,970 |
| 2024-12-16 | 7,140.00 | 7,180.00 | 6,920.00 | 7,030.00 | 3,446.23 | 100,362 |
| 2024-12-13 | 7,100.00 | 7,250.00 | 7,020.00 | 7,180.00 | 3,519.76 | 110,742 |
| 2024-12-12 | 7,250.00 | 7,260.00 | 6,850.00 | 7,090.00 | 3,475.64 | 119,082 |
| 2024-12-11 | 7,450.00 | 7,450.00 | 7,230.00 | 7,270.00 | 3,563.88 | 114,936 |
| 2024-12-10 | 7,440.00 | 7,800.00 | 7,150.00 | 7,430.00 | 3,642.31 | 429,020 |
| 2024-12-09 | 6,580.00 | 7,220.00 | 6,510.00 | 6,780.00 | 3,323.67 | 241,826 |
| 2024-12-06 | 7,250.00 | 7,330.00 | 6,560.00 | 6,850.00 | 3,357.99 | 269,006 |
| 2024-12-05 | 7,840.00 | 7,970.00 | 7,280.00 | 7,410.00 | 3,632.51 | 322,746 |
| 2024-12-04 | 7,880.00 | 8,160.00 | 7,580.00 | 7,630.00 | 3,740.36 | 495,144 |
| 2024-12-03 | 7,970.00 | 8,960.00 | 7,570.00 | 8,310.00 | 4,073.71 | 2,642,774 |
| 2024-12-02 | 7,500.00 | 8,680.00 | 7,490.00 | 7,850.00 | 3,848.21 | 2,507,014 |
| 2024-11-29 | 7,770.00 | 7,800.00 | 7,260.00 | 7,420.00 | 3,637.41 | 328,120 |
| 2024-11-28 | 8,730.00 | 9,040.00 | 7,890.00 | 7,890.00 | 3,867.81 | 831,192 |
| 2024-11-27 | 8,420.00 | 8,460.00 | 8,080.00 | 8,340.00 | 4,088.41 | 721,648 |
| 2024-11-26 | 8,120.00 | 9,540.00 | 8,070.00 | 8,570.00 | 4,201.16 | 6,207,230 |
| 2024-11-25 | 7,380.00 | 7,420.00 | 6,980.00 | 7,340.00 | 3,598.20 | 280,610 |
| 2024-11-22 | 8,450.00 | 8,750.00 | 7,090.00 | 7,390.00 | 3,622.71 | 2,664,608 |
| 2024-11-21 | 6,400.00 | 8,000.00 | 6,170.00 | 8,000.00 | 3,921.74 | 1,683,880 |
| 2024-11-20 | 5,970.00 | 6,290.00 | 5,970.00 | 6,160.00 | 3,019.74 | 8,404 |
| 2024-11-19 | 5,970.00 | 6,040.00 | 5,970.00 | 6,030.00 | 2,956.01 | 14,832 |
| 2024-11-18 | 5,850.00 | 6,120.00 | 5,560.00 | 5,970.00 | 2,926.60 | 12,252 |
| 2024-11-15 | 5,890.00 | 6,230.00 | 5,500.00 | 5,850.00 | 2,867.77 | 53,460 |
| 2024-11-14 | 5,980.00 | 6,040.00 | 5,700.00 | 5,920.00 | 2,902.09 | 6,180 |
| 2024-11-13 | 6,230.00 | 6,400.00 | 5,900.00 | 5,980.00 | 2,931.50 | 32,356 |
| 2024-11-12 | 6,130.00 | 6,610.00 | 6,130.00 | 6,230.00 | 3,054.05 | 87,590 |
| 2024-11-11 | 6,210.00 | 6,210.00 | 6,110.00 | 6,130.00 | 3,005.03 | 7,554 |
| 2024-11-08 | 6,210.00 | 6,300.00 | 6,160.00 | 6,210.00 | 3,044.25 | 5,882 |
| 2024-11-07 | 6,330.00 | 6,330.00 | 6,180.00 | 6,210.00 | 3,044.25 | 4,424 |
| 2024-11-06 | 6,390.00 | 6,390.00 | 6,150.00 | 6,190.00 | 3,034.45 | 7,984 |
| 2024-11-05 | 6,320.00 | 6,450.00 | 6,250.00 | 6,280.00 | 3,078.56 | 7,068 |
| 2024-11-04 | 6,160.00 | 6,340.00 | 6,150.00 | 6,320.00 | 3,098.17 | 8,954 |
| 2024-11-01 | 6,220.00 | 6,350.00 | 6,140.00 | 6,160.00 | 3,019.74 | 9,758 |
| 2024-10-31 | 6,290.00 | 6,290.00 | 6,200.00 | 6,220.00 | 3,049.15 | 6,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 60.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 60.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.